- Stock Price
- Price History
PHR Stock Price History - PH Resorts Group Holdings, Inc.
Best Day (1Y)
₱0.580
January 02, 2025
Worst Day (1Y)
₱0.126
March 31, 2025
Average Volume (1Y)
4.91M
Daily Average
Most Traded (1Y)
127.17M
April 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | ₱0.133 | ₱0.144 | ₱0.133 | 740K shares | ₱101K | -₱0.01 | -7.64% |
| Dec 26, 2025 | ₱0.144 | ₱0.144 | ₱0.140 | 180K shares | ₱26K | -₱0.00 | -0.69% |
| Dec 23, 2025 | ₱0.145 | ₱0.147 | ₱0.140 | 60K shares | ₱9K | -₱0.00 | -0.68% |
| Dec 22, 2025 | ₱0.146 | ₱0.146 | ₱0.145 | 20K shares | ₱3K | +₱0.00 | +0.69% |
| Dec 19, 2025 | ₱0.145 | ₱0.153 | ₱0.143 | 390K shares | ₱56K | +₱0.00 | +1.40% |
| Dec 18, 2025 | ₱0.143 | ₱0.153 | ₱0.126 | 2.96M shares | ₱394K | -₱0.01 | -6.54% |
| Dec 17, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 1.14M shares | ₱173K | +₱0.00 | +1.32% |
| Dec 16, 2025 | ₱0.151 | ₱0.151 | ₱0.141 | 10K shares | ₱2K | +₱0.01 | +7.09% |
| Dec 15, 2025 | ₱0.141 | ₱0.149 | ₱0.141 | 170K shares | ₱24K | -₱0.01 | -5.37% |
| Dec 12, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 70K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.149 | ₱0.150 | ₱0.140 | 410K shares | ₱61K | +₱0.01 | +6.43% |
| Dec 10, 2025 | ₱0.140 | ₱0.149 | ₱0.139 | 150K shares | ₱22K | -₱0.01 | -6.04% |
| Dec 09, 2025 | ₱0.149 | ₱0.149 | ₱0.137 | 330K shares | ₱46K | +₱0.00 | +2.76% |
| Dec 05, 2025 | ₱0.145 | ₱0.152 | ₱0.145 | 430K shares | ₱64K | -₱0.00 | -0.68% |
| Dec 04, 2025 | ₱0.146 | ₱0.149 | ₱0.145 | 70K shares | ₱10K | -₱0.00 | -2.01% |
| Dec 03, 2025 | ₱0.149 | ₱0.150 | ₱0.141 | 1.49M shares | ₱213K | -₱0.00 | -0.67% |
| Dec 02, 2025 | ₱0.150 | ₱0.151 | ₱0.149 | 40K shares | ₱6K | +₱0.00 | +0.67% |
| Dec 01, 2025 | ₱0.149 | ₱0.149 | ₱0.144 | 330K shares | ₱48K | +₱0.01 | +3.47% |
| Nov 28, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 330K shares | ₱48K | -₱0.00 | -3.36% |
| Nov 27, 2025 | ₱0.149 | ₱0.156 | ₱0.149 | 730K shares | ₱109K | -₱0.00 | -1.32% |
| Nov 26, 2025 | ₱0.151 | ₱0.156 | ₱0.151 | 130K shares | ₱20K | -₱0.00 | -3.21% |
| Nov 25, 2025 | ₱0.156 | ₱0.156 | ₱0.150 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.156 | ₱0.158 | ₱0.148 | 1.59M shares | ₱242K | +₱0.01 | +4.00% |
| Nov 21, 2025 | ₱0.150 | ₱0.152 | ₱0.150 | 50K shares | ₱8K | -₱0.00 | -1.32% |
| Nov 20, 2025 | ₱0.152 | ₱0.152 | ₱0.141 | 180K shares | ₱26K | +₱0.00 | +2.01% |
| Nov 19, 2025 | ₱0.149 | ₱0.149 | ₱0.141 | 230K shares | ₱33K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.149 | ₱0.150 | ₱0.141 | 900K shares | ₱129K | -₱0.00 | -0.67% |
| Nov 17, 2025 | ₱0.150 | ₱0.158 | ₱0.145 | 1.73M shares | ₱253K | -₱0.01 | -5.06% |
| Nov 14, 2025 | ₱0.158 | ₱0.159 | ₱0.147 | 90K shares | ₱13K | -₱0.00 | -0.63% |
| Nov 13, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.159 | ₱0.159 | ₱0.150 | 20K shares | ₱3K | +₱0.01 | +6.00% |
| Nov 11, 2025 | ₱0.150 | ₱0.158 | ₱0.143 | 620K shares | ₱92K | -₱0.01 | -5.06% |
| Nov 10, 2025 | ₱0.158 | ₱0.160 | ₱0.152 | 290K shares | ₱44K | -₱0.00 | -1.25% |
| Nov 07, 2025 | ₱0.160 | ₱0.160 | ₱0.153 | 10K shares | ₱2K | +₱0.01 | +4.58% |
| Nov 06, 2025 | ₱0.153 | ₱0.164 | ₱0.153 | 310K shares | ₱48K | -₱0.01 | -6.71% |
| Nov 05, 2025 | ₱0.164 | ₱0.169 | ₱0.155 | 190K shares | ₱30K | -₱0.00 | -2.96% |
| Nov 04, 2025 | ₱0.169 | ₱0.169 | ₱0.169 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.169 | ₱0.169 | ₱0.154 | 450K shares | ₱73K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.169 | ₱0.169 | ₱0.160 | 580K shares | ₱96K | +₱0.00 | +0.60% |
| Oct 29, 2025 | ₱0.168 | ₱0.169 | ₱0.145 | 930K shares | ₱147K | +₱0.01 | +4.35% |
| Oct 28, 2025 | ₱0.161 | ₱0.162 | ₱0.161 | 310K shares | ₱50K | -₱0.00 | -0.62% |
| Oct 27, 2025 | ₱0.162 | ₱0.171 | ₱0.162 | 480K shares | ₱80K | -₱0.00 | -2.41% |
| Oct 24, 2025 | ₱0.166 | ₱0.173 | ₱0.148 | 3.54M shares | ₱548K | -₱0.01 | -4.05% |
| Oct 23, 2025 | ₱0.173 | ₱0.183 | ₱0.168 | 5.47M shares | ₱932K | -₱0.01 | -5.46% |
| Oct 22, 2025 | ₱0.183 | ₱0.183 | ₱0.180 | 230K shares | ₱41K | +₱0.00 | +1.67% |
| Oct 21, 2025 | ₱0.180 | ₱0.180 | ₱0.174 | 370K shares | ₱66K | +₱0.01 | +2.86% |
| Oct 20, 2025 | ₱0.175 | ₱0.185 | ₱0.172 | 1.13M shares | ₱200K | -₱0.01 | -5.41% |
| Oct 17, 2025 | ₱0.185 | ₱0.185 | ₱0.175 | 40K shares | ₱7K | -₱0.00 | -0.54% |
| Oct 16, 2025 | ₱0.186 | ₱0.188 | ₱0.173 | 1.43M shares | ₱255K | +₱0.02 | +9.41% |
| Oct 15, 2025 | ₱0.170 | ₱0.184 | ₱0.170 | 15.65M shares | ₱2.71 Million | -₱0.01 | -5.56% |
| Oct 14, 2025 | ₱0.180 | ₱0.181 | ₱0.176 | 720K shares | ₱129K | +₱0.00 | +1.12% |
| Oct 13, 2025 | ₱0.178 | ₱0.178 | ₱0.176 | 760K shares | ₱134K | +₱0.00 | +1.14% |
| Oct 10, 2025 | ₱0.176 | ₱0.179 | ₱0.176 | 10K shares | ₱2K | -₱0.00 | -1.68% |
| Oct 09, 2025 | ₱0.179 | ₱0.189 | ₱0.179 | 1.64M shares | ₱295K | -₱0.01 | -5.29% |
| Oct 08, 2025 | ₱0.189 | ₱0.192 | ₱0.184 | 3.43M shares | ₱632K | -₱0.00 | -1.56% |
| Oct 07, 2025 | ₱0.192 | ₱0.192 | ₱0.182 | 760K shares | ₱141K | +₱0.01 | +4.35% |
| Oct 06, 2025 | ₱0.184 | ₱0.193 | ₱0.184 | 470K shares | ₱88K | -₱0.00 | -2.13% |
| Oct 03, 2025 | ₱0.188 | ₱0.188 | ₱0.188 | 170K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.188 | ₱0.190 | ₱0.185 | 120K shares | ₱23K | +₱0.00 | +1.62% |
| Oct 01, 2025 | ₱0.185 | ₱0.185 | ₱0.182 | 250K shares | ₱46K | +₱0.00 | +1.65% |
| Sep 30, 2025 | ₱0.182 | ₱0.189 | ₱0.182 | 100K shares | ₱18K | -₱0.01 | -3.70% |
| Sep 29, 2025 | ₱0.189 | ₱0.189 | ₱0.181 | 280K shares | ₱52K | +₱0.01 | +4.42% |
| Sep 26, 2025 | ₱0.181 | ₱0.196 | ₱0.181 | 410K shares | ₱75K | -₱0.00 | -2.16% |
| Sep 25, 2025 | ₱0.185 | ₱0.186 | ₱0.182 | 210K shares | ₱39K | -₱0.00 | -0.54% |
| Sep 24, 2025 | ₱0.186 | ₱0.189 | ₱0.183 | 290K shares | ₱53K | -₱0.00 | -1.59% |
| Sep 23, 2025 | ₱0.189 | ₱0.189 | ₱0.183 | 1.84M shares | ₱340K | -₱0.01 | -3.08% |
| Sep 22, 2025 | ₱0.195 | ₱0.197 | ₱0.184 | 40K shares | ₱7K | -₱0.00 | -1.02% |
| Sep 19, 2025 | ₱0.197 | ₱0.199 | ₱0.183 | 1.93M shares | ₱379K | +₱0.01 | +6.49% |
| Sep 18, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.185 | ₱0.185 | ₱0.179 | 150K shares | ₱27K | +₱0.00 | +0.54% |
| Sep 16, 2025 | ₱0.184 | ₱0.188 | ₱0.182 | 230K shares | ₱42K | +₱0.00 | +1.10% |
| Sep 15, 2025 | ₱0.182 | ₱0.193 | ₱0.178 | 380K shares | ₱70K | +₱0.00 | +2.25% |
| Sep 12, 2025 | ₱0.178 | ₱0.197 | ₱0.178 | 3.10M shares | ₱553K | -₱0.02 | -8.72% |
| Sep 11, 2025 | ₱0.195 | ₱0.199 | ₱0.187 | 2.96M shares | ₱569K | +₱0.01 | +4.28% |
| Sep 10, 2025 | ₱0.187 | ₱0.195 | ₱0.187 | 3.96M shares | ₱745K | -₱0.01 | -4.10% |
| Sep 09, 2025 | ₱0.195 | ₱0.197 | ₱0.195 | 40K shares | ₱8K | -₱0.00 | -1.02% |
| Sep 08, 2025 | ₱0.197 | ₱0.198 | ₱0.189 | 590K shares | ₱113K | +₱0.01 | +3.68% |
| Sep 05, 2025 | ₱0.190 | ₱0.195 | ₱0.190 | 4.09M shares | ₱782K | -₱0.00 | -2.56% |
| Sep 04, 2025 | ₱0.195 | ₱0.199 | ₱0.195 | 900K shares | ₱176K | +₱0.00 | +2.09% |
| Sep 03, 2025 | ₱0.191 | ₱0.201 | ₱0.191 | 1.93M shares | ₱372K | -₱0.01 | -4.98% |
| Sep 02, 2025 | ₱0.201 | ₱0.208 | ₱0.201 | 2.55M shares | ₱517K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.201 | ₱0.201 | ₱0.190 | 680K shares | ₱131K | +₱0.00 | +0.50% |
| Aug 29, 2025 | ₱0.200 | ₱0.202 | ₱0.200 | 940K shares | ₱188K | -₱0.00 | -0.99% |
| Aug 28, 2025 | ₱0.202 | ₱0.202 | ₱0.190 | 410K shares | ₱81K | +₱0.00 | +1.51% |
| Aug 27, 2025 | ₱0.199 | ₱0.203 | ₱0.187 | 970K shares | ₱192K | -₱0.00 | -1.97% |
| Aug 26, 2025 | ₱0.203 | ₱0.205 | ₱0.190 | 2.17M shares | ₱441K | -₱0.00 | -0.49% |
| Aug 22, 2025 | ₱0.204 | ₱0.209 | ₱0.187 | 4.13M shares | ₱820K | +₱0.02 | +9.09% |
| Aug 20, 2025 | ₱0.187 | ₱0.187 | ₱0.170 | 3.81M shares | ₱692K | +₱0.01 | +2.75% |
| Aug 19, 2025 | ₱0.182 | ₱0.186 | ₱0.170 | 2.76M shares | ₱483K | -₱0.00 | -2.15% |
| Aug 18, 2025 | ₱0.186 | ₱0.189 | ₱0.170 | 1.81M shares | ₱318K | -₱0.00 | -1.59% |
| Aug 15, 2025 | ₱0.189 | ₱0.189 | ₱0.182 | 1.81M shares | ₱332K | -₱0.00 | -1.56% |
| Aug 14, 2025 | ₱0.192 | ₱0.195 | ₱0.187 | 1.53M shares | ₱290K | +₱0.01 | +2.67% |
| Aug 13, 2025 | ₱0.187 | ₱0.190 | ₱0.182 | 1.34M shares | ₱247K | -₱0.00 | -1.58% |
| Aug 12, 2025 | ₱0.190 | ₱0.190 | ₱0.185 | 620K shares | ₱115K | +₱0.00 | +2.15% |
| Aug 11, 2025 | ₱0.186 | ₱0.201 | ₱0.185 | 3.24M shares | ₱629K | -₱0.01 | -5.10% |
| Aug 08, 2025 | ₱0.196 | ₱0.197 | ₱0.185 | 1.50M shares | ₱284K | -₱0.00 | -0.51% |
| Aug 07, 2025 | ₱0.197 | ₱0.200 | ₱0.197 | 180K shares | ₱35K | -₱0.00 | -1.50% |
| Aug 06, 2025 | ₱0.200 | ₱0.201 | ₱0.200 | 280K shares | ₱56K | -₱0.00 | -0.99% |
| Aug 05, 2025 | ₱0.202 | ₱0.202 | ₱0.186 | 680K shares | ₱134K | +₱0.02 | +8.60% |
| Aug 04, 2025 | ₱0.186 | ₱0.201 | ₱0.186 | 90K shares | ₱17K | -₱0.01 | -7.46% |
| Aug 01, 2025 | ₱0.201 | ₱0.201 | ₱0.181 | 3.08M shares | ₱590K | +₱0.01 | +3.08% |
| Jul 31, 2025 | ₱0.195 | ₱0.200 | ₱0.186 | 1.89M shares | ₱357K | -₱0.00 | -1.52% |
| Jul 30, 2025 | ₱0.198 | ₱0.202 | ₱0.188 | 1.13M shares | ₱221K | +₱0.00 | +2.06% |
| Jul 29, 2025 | ₱0.194 | ₱0.202 | ₱0.187 | 4.90M shares | ₱984K | -₱0.00 | -2.02% |
| Jul 28, 2025 | ₱0.198 | ₱0.198 | ₱0.168 | 3.80M shares | ₱706K | +₱0.02 | +11.86% |
| Jul 25, 2025 | ₱0.177 | ₱0.183 | ₱0.169 | 1.36M shares | ₱235K | -₱0.01 | -3.28% |
| Jul 24, 2025 | ₱0.183 | ₱0.192 | ₱0.176 | 4.34M shares | ₱792K | +₱0.01 | +3.39% |
| Jul 23, 2025 | ₱0.177 | ₱0.180 | ₱0.165 | 3.62M shares | ₱620K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.177 | ₱0.188 | ₱0.170 | 5.86M shares | ₱1.03 Million | -₱0.01 | -6.35% |
| Jul 21, 2025 | ₱0.189 | ₱0.197 | ₱0.181 | 1.97M shares | ₱374K | -₱0.01 | -4.06% |
| Jul 18, 2025 | ₱0.197 | ₱0.215 | ₱0.180 | 4.94M shares | ₱925K | -₱0.02 | -8.37% |
| Jul 17, 2025 | ₱0.215 | ₱0.236 | ₱0.196 | 13.33M shares | ₱2.92 Million | -₱0.00 | -2.27% |
| Jul 16, 2025 | ₱0.220 | ₱0.222 | ₱0.192 | 45.80M shares | ₱9.68 Million | +₱0.04 | +16.40% |
| Jul 15, 2025 | ₱0.189 | ₱0.189 | ₱0.156 | 33.42M shares | ₱6.12 Million | +₱0.06 | +29.45% |
| Jul 14, 2025 | ₱0.146 | ₱0.156 | ₱0.146 | 510K shares | ₱76K | -₱0.01 | -6.41% |
| Jul 11, 2025 | ₱0.156 | ₱0.156 | ₱0.145 | 4.43M shares | ₱661K | +₱0.01 | +6.12% |
| Jul 10, 2025 | ₱0.147 | ₱0.147 | ₱0.144 | 290K shares | ₱42K | +₱0.00 | +2.08% |
| Jul 09, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 1.56M shares | ₱227K | -₱0.00 | -3.36% |
| Jul 08, 2025 | ₱0.149 | ₱0.150 | ₱0.144 | 200K shares | ₱30K | +₱0.01 | +3.47% |
| Jul 07, 2025 | ₱0.144 | ₱0.150 | ₱0.140 | 470K shares | ₱68K | -₱0.00 | -3.36% |
| Jul 04, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 1.46M shares | ₱216K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.149 | ₱0.153 | ₱0.145 | 1.01M shares | ₱151K | -₱0.00 | -2.61% |
| Jul 02, 2025 | ₱0.153 | ₱0.156 | ₱0.152 | 340K shares | ₱52K | -₱0.00 | -1.92% |
| Jul 01, 2025 | ₱0.156 | ₱0.156 | ₱0.153 | 100K shares | ₱16K | +₱0.00 | +1.96% |
| Jun 30, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 440K shares | ₱67K | +₱0.00 | +0.66% |
| Jun 27, 2025 | ₱0.152 | ₱0.158 | ₱0.147 | 260K shares | ₱40K | +₱0.01 | +3.40% |
| Jun 26, 2025 | ₱0.147 | ₱0.159 | ₱0.145 | 360K shares | ₱53K | -₱0.01 | -7.55% |
| Jun 25, 2025 | ₱0.159 | ₱0.160 | ₱0.159 | 600K shares | ₱95K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.159 | ₱0.160 | ₱0.144 | 630K shares | ₱97K | +₱0.00 | +2.58% |
| Jun 23, 2025 | ₱0.155 | ₱0.160 | ₱0.155 | 330K shares | ₱51K | -₱0.00 | -0.64% |
| Jun 20, 2025 | ₱0.156 | ₱0.160 | ₱0.156 | 1.34M shares | ₱209K | -₱0.00 | -0.64% |
| Jun 19, 2025 | ₱0.157 | ₱0.160 | ₱0.155 | 330K shares | ₱52K | -₱0.00 | -1.88% |
| Jun 18, 2025 | ₱0.160 | ₱0.160 | ₱0.154 | 440K shares | ₱69K | +₱0.00 | +1.91% |
| Jun 17, 2025 | ₱0.157 | ₱0.162 | ₱0.157 | 700K shares | ₱110K | -₱0.00 | -0.63% |
| Jun 16, 2025 | ₱0.158 | ₱0.162 | ₱0.156 | 950K shares | ₱150K | -₱0.01 | -3.66% |
| Jun 13, 2025 | ₱0.164 | ₱0.168 | ₱0.156 | 1.39M shares | ₱231K | +₱0.01 | +5.13% |
| Jun 11, 2025 | ₱0.156 | ₱0.165 | ₱0.152 | 1.01M shares | ₱158K | +₱0.00 | +2.63% |
| Jun 10, 2025 | ₱0.152 | ₱0.169 | ₱0.152 | 2.15M shares | ₱358K | -₱0.02 | -10.06% |
| Jun 09, 2025 | ₱0.169 | ₱0.173 | ₱0.167 | 2.24M shares | ₱377K | -₱0.00 | -2.31% |
| Jun 05, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 580K shares | ₱99K | -₱0.00 | -0.57% |
| Jun 04, 2025 | ₱0.174 | ₱0.174 | ₱0.170 | 210K shares | ₱36K | +₱0.00 | +2.35% |
| Jun 03, 2025 | ₱0.170 | ₱0.176 | ₱0.170 | 2.87M shares | ₱490K | -₱0.00 | -0.58% |
| Jun 02, 2025 | ₱0.171 | ₱0.179 | ₱0.171 | 1.23M shares | ₱211K | -₱0.00 | -1.16% |
| May 30, 2025 | ₱0.173 | ₱0.179 | ₱0.172 | 500K shares | ₱87K | +₱0.00 | +0.58% |
| May 29, 2025 | ₱0.172 | ₱0.180 | ₱0.172 | 1.45M shares | ₱254K | -₱0.00 | -2.27% |
| May 28, 2025 | ₱0.176 | ₱0.179 | ₱0.176 | 980K shares | ₱174K | -₱0.00 | -1.12% |
| May 27, 2025 | ₱0.178 | ₱0.180 | ₱0.172 | 1.54M shares | ₱271K | +₱0.00 | +1.14% |
| May 26, 2025 | ₱0.176 | ₱0.183 | ₱0.176 | 2.88M shares | ₱508K | -₱0.00 | -2.22% |
| May 23, 2025 | ₱0.180 | ₱0.186 | ₱0.176 | 220K shares | ₱40K | +₱0.00 | +0.56% |
| May 22, 2025 | ₱0.179 | ₱0.183 | ₱0.176 | 26.26M shares | ₱4.63 Million | +₱0.00 | +1.70% |
| May 21, 2025 | ₱0.176 | ₱0.189 | ₱0.176 | 800K shares | ₱144K | -₱0.00 | -2.22% |
| May 20, 2025 | ₱0.180 | ₱0.190 | ₱0.177 | 6.67M shares | ₱1.24 Million | -₱0.01 | -5.26% |
| May 19, 2025 | ₱0.190 | ₱0.199 | ₱0.190 | 4.81M shares | ₱923K | -₱0.01 | -4.52% |
| May 16, 2025 | ₱0.199 | ₱0.202 | ₱0.197 | 760K shares | ₱152K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.199 | ₱0.206 | ₱0.199 | 1.04M shares | ₱207K | -₱0.00 | -2.45% |
| May 14, 2025 | ₱0.204 | ₱0.209 | ₱0.198 | 2.37M shares | ₱479K | +₱0.01 | +3.03% |
| May 13, 2025 | ₱0.198 | ₱0.212 | ₱0.196 | 3.89M shares | ₱796K | -₱0.01 | -4.35% |
| May 09, 2025 | ₱0.207 | ₱0.208 | ₱0.197 | 4.83M shares | ₱978K | +₱0.01 | +3.50% |
| May 08, 2025 | ₱0.200 | ₱0.200 | ₱0.195 | 3.82M shares | ₱758K | +₱0.00 | +0.50% |
| May 07, 2025 | ₱0.199 | ₱0.201 | ₱0.198 | 4.48M shares | ₱894K | +₱0.00 | +0.51% |
| May 06, 2025 | ₱0.198 | ₱0.200 | ₱0.194 | 18.49M shares | ₱3.69 Million | -₱0.01 | -7.04% |
| May 05, 2025 | ₱0.213 | ₱0.213 | ₱0.204 | 4.35M shares | ₱908K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.213 | ₱0.213 | ₱0.201 | 4.56M shares | ₱954K | +₱0.01 | +5.97% |
| Apr 30, 2025 | ₱0.201 | ₱0.208 | ₱0.201 | 1.14M shares | ₱235K | -₱0.00 | -0.99% |
| Apr 29, 2025 | ₱0.203 | ₱0.208 | ₱0.200 | 3.08M shares | ₱630K | -₱0.00 | -0.98% |
| Apr 28, 2025 | ₱0.205 | ₱0.205 | ₱0.200 | 1.31M shares | ₱267K | +₱0.01 | +2.50% |
| Apr 25, 2025 | ₱0.200 | ₱0.206 | ₱0.191 | 3.09M shares | ₱611K | +₱0.01 | +3.09% |
| Apr 24, 2025 | ₱0.194 | ₱0.201 | ₱0.194 | 1.71M shares | ₱333K | -₱0.00 | -1.02% |
| Apr 23, 2025 | ₱0.196 | ₱0.205 | ₱0.194 | 7.13M shares | ₱1.42 Million | -₱0.01 | -4.39% |
| Apr 22, 2025 | ₱0.205 | ₱0.211 | ₱0.205 | 2.15M shares | ₱445K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.205 | ₱0.221 | ₱0.205 | 31.63M shares | ₱6.60 Million | -₱0.00 | -1.91% |
| Apr 16, 2025 | ₱0.209 | ₱0.216 | ₱0.209 | 4.54M shares | ₱961K | -₱0.00 | -2.34% |
| Apr 15, 2025 | ₱0.214 | ₱0.214 | ₱0.206 | 5.37M shares | ₱1.13 Million | +₱0.01 | +3.88% |
| Apr 14, 2025 | ₱0.206 | ₱0.215 | ₱0.205 | 6.52M shares | ₱1.36 Million | -₱0.00 | -1.44% |
| Apr 11, 2025 | ₱0.209 | ₱0.214 | ₱0.195 | 18.05M shares | ₱3.76 Million | +₱0.02 | +7.18% |
| Apr 10, 2025 | ₱0.195 | ₱0.206 | ₱0.191 | 9.58M shares | ₱1.90 Million | +₱0.01 | +4.28% |
| Apr 08, 2025 | ₱0.187 | ₱0.187 | ₱0.173 | 8.65M shares | ₱1.59 Million | +₱0.02 | +8.72% |
| Apr 07, 2025 | ₱0.172 | ₱0.208 | ₱0.165 | 42.00M shares | ₱7.84 Million | -₱0.03 | -15.69% |
| Apr 04, 2025 | ₱0.204 | ₱0.216 | ₱0.203 | 43.96M shares | ₱9.26 Million | +₱0.01 | +3.03% |
| Apr 03, 2025 | ₱0.198 | ₱0.218 | ₱0.174 | 127.17M shares | ₱25.15 Million | +₱0.02 | +10.00% |
| Apr 02, 2025 | ₱0.180 | ₱0.184 | ₱0.0910 | 118.69M shares | ₱15.36 Million | +₱0.08 | +42.86% |
| Mar 31, 2025 | ₱0.126 | ₱0.180 | ₱0.126 | 88.19M shares | ₱11.77 Million | -₱0.04 | -29.61% |
| Mar 28, 2025 | ₱0.179 | ₱0.245 | ₱0.168 | 44.64M shares | ₱8.76 Million | -₱0.04 | -25.10% |
| Mar 27, 2025 | ₱0.239 | ₱0.270 | ₱0.225 | 12.92M shares | ₱3.12 Million | -₱0.02 | -9.81% |
| Mar 26, 2025 | ₱0.265 | ₱0.285 | ₱0.260 | 3.45M shares | ₱908K | -₱0.02 | -7.02% |
| Mar 25, 2025 | ₱0.285 | ₱0.285 | ₱0.265 | 670K shares | ₱182K | +₱0.01 | +3.64% |
| Mar 24, 2025 | ₱0.275 | ₱0.290 | ₱0.265 | 5.59M shares | ₱1.53 Million | -₱0.01 | -5.17% |
| Mar 21, 2025 | ₱0.290 | ₱0.320 | ₱0.290 | 3.49M shares | ₱1.05 Million | -₱0.02 | -7.94% |
| Mar 20, 2025 | ₱0.315 | ₱0.315 | ₱0.300 | 5.77M shares | ₱1.78 Million | +₱0.01 | +1.61% |
| Mar 19, 2025 | ₱0.310 | ₱0.315 | ₱0.285 | 4.20M shares | ₱1.28 Million | +₱0.04 | +12.73% |
| Mar 18, 2025 | ₱0.275 | ₱0.310 | ₱0.275 | 4.21M shares | ₱1.20 Million | -₱0.01 | -5.17% |
| Mar 17, 2025 | ₱0.290 | ₱0.290 | ₱0.270 | 6.96M shares | ₱1.95 Million | +₱0.03 | +9.43% |
| Mar 14, 2025 | ₱0.265 | ₱0.270 | ₱0.255 | 1.57M shares | ₱405K | +₱0.01 | +1.92% |
| Mar 13, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 1.58M shares | ₱414K | -₱0.00 | -1.89% |
| Mar 12, 2025 | ₱0.265 | ₱0.280 | ₱0.260 | 2.74M shares | ₱728K | -₱0.01 | -5.36% |
| Mar 11, 2025 | ₱0.280 | ₱0.280 | ₱0.265 | 1.20M shares | ₱328K | +₱0.02 | +5.66% |
| Mar 10, 2025 | ₱0.265 | ₱0.280 | ₱0.260 | 2.11M shares | ₱557K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.265 | ₱0.275 | ₱0.260 | 1.34M shares | ₱360K | +₱0.01 | +1.92% |
| Mar 06, 2025 | ₱0.260 | ₱0.280 | ₱0.260 | 4.97M shares | ₱1.32 Million | -₱0.01 | -5.45% |
| Mar 05, 2025 | ₱0.275 | ₱0.280 | ₱0.270 | 670K shares | ₱182K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.275 | ₱0.290 | ₱0.270 | 2.41M shares | ₱646K | -₱0.00 | -1.79% |
| Mar 03, 2025 | ₱0.280 | ₱0.305 | ₱0.280 | 2.83M shares | ₱826K | -₱0.01 | -3.45% |
| Feb 28, 2025 | ₱0.290 | ₱0.310 | ₱0.290 | 3.18M shares | ₱938K | -₱0.00 | -1.69% |
| Feb 27, 2025 | ₱0.295 | ₱0.315 | ₱0.295 | 5.31M shares | ₱1.60 Million | -₱0.00 | -1.67% |
| Feb 26, 2025 | ₱0.300 | ₱0.320 | ₱0.290 | 8.76M shares | ₱2.63 Million | +₱0.01 | +3.45% |
| Feb 25, 2025 | ₱0.290 | ₱0.320 | ₱0.285 | 6.81M shares | ₱2.01 Million | -₱0.02 | -6.45% |
| Feb 24, 2025 | ₱0.310 | ₱0.310 | ₱0.245 | 19.09M shares | ₱5.58 Million | +₱0.07 | +24.00% |
| Feb 21, 2025 | ₱0.250 | ₱0.265 | ₱0.250 | 2.09M shares | ₱529K | -₱0.01 | -3.85% |
| Feb 20, 2025 | ₱0.260 | ₱0.285 | ₱0.250 | 11.08M shares | ₱2.87 Million | -₱0.02 | -8.77% |
| Feb 19, 2025 | ₱0.285 | ₱0.300 | ₱0.280 | 3.36M shares | ₱967K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.285 | ₱0.350 | ₱0.270 | 17.53M shares | ₱5.06 Million | -₱0.04 | -13.64% |
| Feb 17, 2025 | ₱0.330 | ₱0.360 | ₱0.325 | 4.47M shares | ₱1.52 Million | -₱0.02 | -5.71% |
| Feb 14, 2025 | ₱0.350 | ₱0.365 | ₱0.350 | 1.17M shares | ₱419K | -₱0.01 | -4.11% |
| Feb 13, 2025 | ₱0.365 | ₱0.370 | ₱0.355 | 380K shares | ₱137K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.365 | ₱0.370 | ₱0.355 | 3.66M shares | ₱1.33 Million | -₱0.00 | -1.35% |
| Feb 11, 2025 | ₱0.370 | ₱0.410 | ₱0.360 | 6.59M shares | ₱2.54 Million | -₱0.03 | -7.50% |
| Feb 10, 2025 | ₱0.400 | ₱0.415 | ₱0.400 | 2.43M shares | ₱974K | -₱0.00 | -1.23% |
| Feb 07, 2025 | ₱0.405 | ₱0.420 | ₱0.400 | 2.18M shares | ₱878K | -₱0.01 | -3.57% |
| Feb 06, 2025 | ₱0.420 | ₱0.440 | ₱0.410 | 1.86M shares | ₱785K | +₱0.01 | +2.44% |
| Feb 05, 2025 | ₱0.410 | ₱0.440 | ₱0.405 | 1.36M shares | ₱561K | -₱0.01 | -2.38% |
| Feb 04, 2025 | ₱0.420 | ₱0.420 | ₱0.395 | 720K shares | ₱290K | +₱0.02 | +5.00% |
| Feb 03, 2025 | ₱0.400 | ₱0.420 | ₱0.390 | 1.51M shares | ₱608K | -₱0.02 | -4.76% |
| Jan 31, 2025 | ₱0.420 | ₱0.440 | ₱0.410 | 3.20M shares | ₱1.34 Million | -₱0.02 | -4.55% |
| Jan 30, 2025 | ₱0.440 | ₱0.450 | ₱0.430 | 2.96M shares | ₱1.30 Million | -₱0.00 | -1.12% |
| Jan 28, 2025 | ₱0.445 | ₱0.465 | ₱0.445 | 1.93M shares | ₱877K | -₱0.02 | -4.30% |
| Jan 27, 2025 | ₱0.465 | ₱0.480 | ₱0.465 | 2.01M shares | ₱947K | -₱0.00 | -1.06% |
| Jan 24, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 2.29M shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.470 | ₱0.480 | ₱0.465 | 1.46M shares | ₱688K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.470 | ₱0.480 | ₱0.470 | 1.19M shares | ₱562K | -₱0.01 | -2.08% |
| Jan 21, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 3.07M shares | ₱1.44 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.480 | ₱0.490 | ₱0.475 | 1.93M shares | ₱928K | -₱0.02 | -4.00% |
| Jan 17, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 860K shares | ₱421K | +₱0.02 | +3.09% |
| Jan 16, 2025 | ₱0.485 | ₱0.490 | ₱0.480 | 2.64M shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.485 | ₱0.495 | ₱0.465 | 4.35M shares | ₱2.08 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.485 | ₱0.510 | ₱0.485 | 3.36M shares | ₱1.65 Million | -₱0.01 | -3.00% |
| Jan 13, 2025 | ₱0.500 | ₱0.520 | ₱0.495 | 1.15M shares | ₱576K | -₱0.02 | -3.85% |
| Jan 10, 2025 | ₱0.520 | ₱0.540 | ₱0.490 | 11.39M shares | ₱5.83 Million | +₱0.01 | +1.96% |
| Jan 09, 2025 | ₱0.510 | ₱0.560 | ₱0.510 | 10.11M shares | ₱5.29 Million | -₱0.04 | -7.27% |
| Jan 08, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 3.03M shares | ₱1.64 Million | +₱0.01 | +1.85% |
| Jan 07, 2025 | ₱0.540 | ₱0.580 | ₱0.530 | 8.02M shares | ₱4.40 Million | -₱0.02 | -3.57% |
| Jan 06, 2025 | ₱0.560 | ₱0.580 | ₱0.560 | 6.26M shares | ₱3.53 Million | -₱0.01 | -1.75% |
| Jan 03, 2025 | ₱0.570 | ₱0.600 | ₱0.560 | 10.84M shares | ₱6.25 Million | -₱0.01 | -1.72% |
| Jan 02, 2025 | ₱0.580 | ₱0.590 | ₱0.550 | 7.48M shares | ₱4.26 Million | +₱0.04 | +7.41% |
This historical data puts the recent movement of the PHR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PHR sits within its recent range.
Price & Volume Charts
Visual representation of PHR historical performance for the selected period
Historical Price Chart
The chart displays PHR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PHR price history for the selected period
Apr
2025
April 03, 2025
Highest Trading Volume
₱0.198
127.17M Shares (₱25.18M total value)
Most actively traded day with 127.17M shares (₱25.18M total value) at ₱0.198 per share, indicating peak investor activity
Apr
2025
April 02, 2025
Biggest Daily Gain
₱0.180
(+42.86%)
Single-day gain of 42.86% with ₱0.08 price increase, the largest percentage rise in this period, with 118.69M shares changing hands
Mar
2025
March 31, 2025
Lowest Price
₱0.126
Lowest price of ₱0.126 recorded, marking the period's minimum valuation, with a -29.61% decline on that day
Mar
2025
March 31, 2025
Biggest Daily Loss
₱0.126
(-29.61%)
Single-day loss of -29.61% with ₱0.04 price decrease, the largest percentage drop in this period, with 88.19M shares traded during the decline
Jan
2025
January 02, 2025
Highest Price
₱0.580
Peak price of ₱0.580 reached during this period, representing the stock's maximum value, with 7.48M shares traded and +7.41% price movement on that day
Historical Insights
Statistical analysis of PHR price movements for the selected period
Long-Term Trend (MA200)
Bearish
PHR is trading 27.95% below the 200-day Moving Average (₱0.180). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
PHR showed high volatility with a standard deviation of 6.16% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 31, 2024 to December 31, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PHR recorded 87 positive days, 132 negative days, and 24 unchanged days, resulting in a win rate of 35.8% for the period.
Average Daily Change
-0.39%
The stock demonstrated an average daily change of -0.39%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.45
The trading range spread for PHR was ₱0.45, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PHR by sector and industry.
Historical Price Data FAQs
Common questions about PHR stock price history page
What is the PHR stock price history page?
The PHR stock price history page provides comprehensive historical trading data for PH Resorts Group Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHR's 52-week trading range?
PHR has traded between ₱0.13 and ₱0.58 over the past 52 weeks for PH Resorts Group Holdings, Inc., representing a price range of 360.3%. Currently trading at ₱0.13, the stock is 5.6% above its 52-week low and 77.1% below its 52-week high.
How has PHR performed year-to-date (YTD)?
Year-to-date in 2025, PHR has declined 77.1% from ₱0.58 to ₱0.13 for PH Resorts Group Holdings, Inc.. The stock reached a YTD high of ₱0.58 and a low of ₱0.13.
What is PHR's 50-day moving average (MA50)?
The 50-day moving average for PH Resorts Group Holdings, Inc. (PHR) is ₱0.16. The stock is currently trading below this level at ₱0.13, which is 14.9% below the 50-day MA.
What is PHR's 200-day moving average (MA200)?
The 200-day moving average for PH Resorts Group Holdings, Inc. (PHR) is ₱0.18. The stock is currently trading below this key long-term indicator at ₱0.13, which is 28.0% below the 200-day MA.